Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 10.28 | 10.28 | 9.793 | 10.04 | 403,336 | -0.37(-3.59%) |
Nov 29, 2001 | 10.71 | 10.71 | 10.41 | 10.41 | 283,801 | -0.26(-2.46%) |
Nov 28, 2001 | 10.54 | 10.76 | 10.42 | 10.67 | 245,787 | +0.19(+1.81%) |
Nov 27, 2001 | 10.81 | 10.91 | 10.41 | 10.48 | 283,496 | -0.05(-0.44%) |
Nov 22, 2001 | 10.47 | 10.97 | 10.47 | 10.53 | 278,304 | +0.03(+0.31%) |
Nov 21, 2001 | 10.42 | 10.51 | 10.12 | 10.49 | 281,934 | +0.06(+0.62%) |
Nov 20, 2001 | 10.51 | 10.81 | 10.27 | 10.43 | 239,736 | +0.03(+0.25%) |
Nov 16, 2001 | 10.55 | 10.56 | 10.34 | 10.40 | 123,655 | -0.04(-0.37%) |
Nov 15, 2001 | 10.32 | 10.55 | 10.04 | 10.44 | 244,837 | +0.23(+2.22%) |
Nov 14, 2001 | 9.834 | 10.31 | 9.834 | 10.22 | 201,712 | +0.37(+3.75%) |
Nov 13, 2001 | 9.963 | 10.09 | 9.575 | 9.847 | 238,345 | -0.12(-1.17%) |
Nov 09, 2001 | 10.09 | 10.29 | 9.905 | 9.963 | 282,861 | -0.12(-1.16%) |
Nov 08, 2001 | 10.23 | 10.34 | 9.898 | 10.08 | 245,301 | -0.16(-1.52%) |
Nov 07, 2001 | 10.29 | 10.48 | 9.963 | 10.23 | 666,966 | -0.05(-0.44%) |
Nov 06, 2001 | 10.13 | 10.55 | 10.08 | 10.28 | 504,822 | +0.57(+5.86%) |
Nov 02, 2001 | 9.640 | 9.866 | 9.575 | 9.711 | 270,959 | +0.14(+1.42%) |
Nov 01, 2001 | 9.640 | 9.750 | 9.465 | 9.575 | 398,634 | -0.03(-0.27%) |
Oct 31, 2001 | 9.834 | 9.834 | 9.316 | 9.601 | 408,834 | -0.33(-3.32%) |
Oct 30, 2001 | 10.28 | 10.42 | 9.750 | 9.931 | 343,606 | -0.31(-3.03%) |
Oct 26, 2001 | 10.09 | 10.33 | 10.05 | 10.24 | 279,615 | +0.09(+0.89%) |
Oct 25, 2001 | 9.996 | 10.23 | 9.898 | 10.15 | 212,532 | +0.07(+0.71%) |
Oct 24, 2001 | 10.09 | 10.29 | 9.963 | 10.08 | 338,506 | +0.06(+0.58%) |
Oct 23, 2001 | 9.989 | 10.14 | 9.937 | 10.02 | 261,221 | +0.03(+0.32%) |
Oct 22, 2001 | 9.355 | 10.04 | 9.349 | 9.989 | 413,627 | +0.70(+7.52%) |
Oct 19, 2001 | 9.627 | 9.646 | 9.096 | 9.290 | 366,483 | -0.17(-1.85%) |
Oct 18, 2001 | 9.672 | 9.678 | 9.381 | 9.465 | 699,271 | -0.05(-0.54%) |
Oct 17, 2001 | 10.03 | 10.21 | 9.504 | 9.517 | 859,714 | -0.27(-2.71%) |
Oct 16, 2001 | 9.258 | 9.801 | 9.258 | 9.782 | 493,075 | +0.56(+6.03%) |
Oct 15, 2001 | 9.264 | 9.368 | 9.187 | 9.226 | 264,313 | -0.06(-0.70%) |
Oct 12, 2001 | 9.057 | 9.374 | 8.999 | 9.290 | 450,878 | +0.27(+3.01%) |
Oct 11, 2001 | 8.928 | 9.349 | 8.928 | 9.019 | 538,210 | +0.06(+0.65%) |
Oct 10, 2001 | 8.488 | 9.057 | 8.423 | 8.960 | 418,573 | +0.54(+6.37%) |
Oct 09, 2001 | 8.378 | 8.533 | 8.372 | 8.423 | 365,247 | +0.06(+0.77%) |
Oct 08, 2001 | 8.423 | 8.566 | 8.294 | 8.359 | 304,500 | -0.13(-1.52%) |
Oct 05, 2001 | 8.462 | 8.566 | 8.410 | 8.488 | 288,735 | +0.09(+1.08%) |
Oct 04, 2001 | 8.300 | 8.702 | 8.216 | 8.398 | 547,638 | +0.10(+1.17%) |
Oct 03, 2001 | 8.190 | 8.598 | 8.190 | 8.300 | 870,534 | +0.06(+0.79%) |
Oct 02, 2001 | 8.398 | 8.423 | 8.087 | 8.236 | 1,162,207 | -0.10(-1.16%) |
Oct 01, 2001 | 8.585 | 8.598 | 8.255 | 8.333 | 801,287 | -0.29(-3.38%) |
Sep 28, 2001 | 8.410 | 8.676 | 8.119 | 8.624 | 1,304,565 | +0.28(+3.33%) |
Sep 27, 2001 | 8.702 | 8.721 | 8.119 | 8.346 | 758,317 | -0.27(-3.08%) |
Sep 26, 2001 | 8.967 | 8.993 | 8.540 | 8.611 | 293,217 | -0.32(-3.55%) |
Sep 25, 2001 | 8.928 | 9.051 | 8.663 | 8.928 | 825,399 | +0.01(+0.07%) |
Sep 24, 2001 | 8.605 | 9.083 | 8.585 | 8.922 | 575,152 | +0.38(+4.47%) |
Sep 21, 2001 | 8.475 | 8.825 | 8.475 | 8.540 | 622,296 | -0.84(-8.97%) |
Sep 20, 2001 | 10.00 | 10.00 | 9.154 | 9.381 | 881,044 | -0.62(-6.21%) |
Sep 19, 2001 | 10.48 | 10.51 | 9.711 | 10.00 | 391,059 | -0.39(-3.80%) |
Sep 18, 2001 | 10.67 | 10.74 | 10.40 | 10.40 | 181,927 | -0.27(-2.55%) |
Sep 17, 2001 | 11.68 | 11.68 | 10.03 | 10.67 | 822,618 | -0.85(-7.36%) |
Sep 10, 2001 | 11.65 | 11.65 | 11.26 | 11.52 | 434,648 | -0.10(-0.84%) |
Sep 07, 2001 | 11.65 | 11.85 | 11.61 | 11.61 | 491,066 | -0.08(-0.66%) |
Sep 06, 2001 | 11.92 | 12.01 | 11.59 | 11.69 | 421,973 | -0.30(-2.48%) |
Sep 05, 2001 | 11.97 | 12.15 | 11.76 | 11.99 | 249,165 | +0.27(+2.26%) |